Skip to main content

US Pharmaceuticals Ishares ETF (NY: IHE )

68.06 +0.36 (+0.52%)
Streaming Delayed Price Updated: 1:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 177.66 178.80 177.66 178.60 2,474 +1.26(+0.71%)
Apr 27, 2023 176.53 177.57 175.07 177.33 3,464 +1.65(+0.94%)
Apr 26, 2023 175.63 176.03 175.63 175.69 1,831 -2.52(-1.41%)
Apr 25, 2023 178.65 179.82 178.21 178.21 1,793 -1.14(-0.64%)
Apr 24, 2023 178.73 179.35 178.73 179.35 2,779 -0.22(-0.12%)
Apr 21, 2023 179.01 179.56 179.01 179.56 2,999 +1.37(+0.77%)
Apr 20, 2023 177.66 178.23 177.30 178.19 5,513 +0.15(+0.09%)
Apr 19, 2023 177.21 178.14 177.09 178.04 4,573 +0.45(+0.25%)
Apr 18, 2023 179.16 179.16 177.12 177.59 2,737 -1.98(-1.10%)
Apr 17, 2023 178.35 179.58 178.35 179.57 5,204 +0.89(+0.50%)
Apr 14, 2023 179.20 179.20 177.83 178.68 2,518 -2.52(-1.39%)
Apr 13, 2023 179.45 181.22 179.45 181.20 2,202 +2.57(+1.44%)
Apr 12, 2023 179.59 179.94 178.54 178.63 3,996 -0.31(-0.17%)
Apr 11, 2023 179.34 179.73 178.94 178.94 3,322 -0.11(-0.06%)
Apr 10, 2023 178.38 179.06 178.37 179.06 4,453 -0.09(-0.05%)
Apr 06, 2023 178.88 179.22 178.05 179.15 11,480 +1.68(+0.95%)
Apr 05, 2023 175.61 177.58 175.61 177.47 17,073 +3.49(+2.00%)
Apr 04, 2023 174.59 174.59 173.99 173.99 1,968 -0.54(-0.31%)
Apr 03, 2023 173.92 174.53 173.92 174.53 8,260 +1.80(+1.04%)
Mar 31, 2023 172.17 172.75 172.17 172.73 2,979 +1.37(+0.80%)
Mar 30, 2023 172.06 172.06 170.92 171.36 3,753 +0.20(+0.11%)
Mar 29, 2023 171.81 171.81 170.82 171.16 7,114 +0.37(+0.22%)
Mar 28, 2023 171.18 172.10 170.57 170.80 3,961 -0.77(-0.45%)
Mar 27, 2023 171.62 172.13 171.36 171.57 14,215 +2.64(+1.56%)
Mar 24, 2023 166.32 169.20 166.32 168.93 3,905 +1.46(+0.87%)
Mar 23, 2023 168.39 168.80 166.48 167.47 2,088 -0.92(-0.55%)
Mar 22, 2023 170.74 170.74 168.39 168.39 4,692 -2.77(-1.62%)
Mar 21, 2023 171.71 171.71 170.80 171.16 1,243 +0.05(+0.03%)
Mar 20, 2023 169.07 171.11 169.07 171.11 3,748 +2.21(+1.31%)
Mar 17, 2023 169.81 169.81 168.90 168.90 2,393 -2.24(-1.31%)
Mar 16, 2023 168.82 171.14 168.82 171.14 3,484 +1.38(+0.81%)
Mar 15, 2023 167.86 169.79 167.86 169.76 5,834 -0.12(-0.07%)
Mar 14, 2023 169.50 169.89 168.63 169.89 4,747 +2.13(+1.27%)
Mar 13, 2023 169.89 169.89 167.75 167.75 2,652 +0.78(+0.47%)
Mar 10, 2023 168.90 169.08 166.72 166.97 4,362 -2.43(-1.44%)
Mar 09, 2023 171.36 171.68 169.26 169.40 3,149 -2.00(-1.17%)
Mar 08, 2023 171.69 171.69 170.73 171.40 3,367 -0.25(-0.14%)
Mar 07, 2023 174.63 174.63 171.45 171.65 7,525 -2.89(-1.65%)
Mar 06, 2023 175.44 175.45 174.19 174.54 4,904 -1.17(-0.66%)
Mar 03, 2023 174.81 175.97 174.16 175.71 6,455 +2.00(+1.15%)
Mar 02, 2023 172.75 174.24 172.75 173.70 12,105 -0.42(-0.24%)
Mar 01, 2023 173.59 174.41 173.59 174.13 2,681 +1.26(+0.73%)
Feb 28, 2023 173.84 173.88 172.71 172.87 3,324 -1.00(-0.58%)
Feb 27, 2023 176.55 176.55 173.59 173.87 14,070 -1.31(-0.75%)
Feb 24, 2023 177.09 177.09 174.62 175.18 2,808 -2.93(-1.65%)
Feb 23, 2023 177.66 178.11 177.11 178.11 51,045 +0.74(+0.41%)
Feb 22, 2023 177.65 178.25 177.22 177.38 5,241 -0.06(-0.04%)
Feb 21, 2023 179.37 179.71 177.44 177.44 9,344 -3.17(-1.76%)
Feb 17, 2023 177.51 180.89 177.51 180.61 6,378 +2.31(+1.29%)
Feb 16, 2023 179.01 179.50 178.30 178.30 5,291 -2.16(-1.20%)
Feb 15, 2023 181.16 181.46 180.45 180.47 3,889 -1.65(-0.91%)
Feb 14, 2023 182.20 182.71 181.65 182.12 1,437 -0.04(-0.02%)
Feb 13, 2023 180.92 182.17 180.92 182.16 3,899 +1.38(+0.77%)
Feb 10, 2023 181.13 181.13 180.52 180.78 49,222 +0.14(+0.08%)
Feb 09, 2023 182.99 183.11 180.64 180.64 5,668 -1.49(-0.82%)
Feb 08, 2023 183.04 183.04 182.03 182.13 9,000 -1.22(-0.66%)
Feb 07, 2023 182.61 183.70 182.12 183.34 13,774 +1.29(+0.71%)
Feb 06, 2023 183.38 183.38 181.97 182.06 2,374 -0.03(-0.02%)
Feb 03, 2023 181.57 183.30 181.57 182.09 7,273 -0.36(-0.20%)
Feb 02, 2023 182.15 182.71 180.93 182.45 81,602 -0.50(-0.27%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.